Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceapro Inc (TSV: CZO )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.5400 0.5700 0.5400 0.5700 22,300 +0.01(+1.79%)
Apr 27, 2018 0.5600 0.5700 0.5300 0.5600 36,122 -0.01(-1.75%)
Apr 26, 2018 0.5500 0.5700 0.5400 0.5700 62,018 +0.03(+5.56%)
Apr 25, 2018 0.5000 0.5400 0.5000 0.5400 171,500 +0.05(+9.09%)
Apr 24, 2018 0.5000 0.5100 0.4950 0.4950 14,920 -0.01(-1.00%)
Apr 23, 2018 0.4700 0.5100 0.4600 0.5000 119,895 +0.04(+8.70%)
Apr 20, 2018 0.4850 0.4850 0.4300 0.4600 170,505 -0.03(-6.12%)
Apr 19, 2018 0.5100 0.5100 0.4900 0.4900 124,092 -0.02(-3.92%)
Apr 18, 2018 0.5300 0.5300 0.5100 0.5100 38,700 -0.02(-3.77%)
Apr 17, 2018 0.5100 0.5300 0.5100 0.5300 29,350 +0.02(+3.92%)
Apr 16, 2018 0.5300 0.5300 0.5000 0.5100 63,450 -0.02(-3.77%)
Apr 13, 2018 0.5300 0.5300 0.5000 0.5300 24,700 +0.03(+6.00%)
Apr 12, 2018 0.5000 0.5200 0.5000 0.5000 78,025 +0.00(+0.00%)
Apr 11, 2018 0.5100 0.5100 0.5000 0.5000 49,000 +0.01(+1.01%)
Apr 10, 2018 0.5400 0.5500 0.4800 0.4950 325,489 -0.06(-10.00%)
Apr 09, 2018 0.5500 0.5500 0.5300 0.5500 38,040 +0.00(+0.00%)
Apr 06, 2018 0.5600 0.5700 0.5500 0.5500 61,650 +0.01(+1.85%)
Apr 05, 2018 0.5400 0.5500 0.5400 0.5400 51,900 -0.02(-3.57%)
Apr 04, 2018 0.5600 0.5600 0.5500 0.5600 19,777 -0.01(-1.75%)
Apr 03, 2018 0.5100 0.5700 0.5100 0.5700 80,688 +0.07(+15.15%)
Apr 02, 2018 0.5000 0.5000 0.4950 0.4950 14,332 -0.01(-1.00%)
Mar 29, 2018 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Mar 28, 2018 0.5000 0.5200 0.5000 0.5200 27,600 +0.00(+0.00%)
Mar 27, 2018 0.5300 0.5300 0.5100 0.5200 18,611 +0.00(+0.00%)
Mar 26, 2018 0.5100 0.5200 0.4900 0.5200 66,650 +0.01(+1.96%)
Mar 23, 2018 0.5500 0.5500 0.5100 0.5100 11,500 -0.01(-1.92%)
Mar 22, 2018 0.5300 0.5400 0.5200 0.5200 13,000 +0.00(+0.00%)
Mar 21, 2018 0.5400 0.5400 0.5200 0.5200 12,050 -0.02(-3.70%)
Mar 20, 2018 0.5500 0.5500 0.5400 0.5400 12,799 -0.01(-1.82%)
Mar 19, 2018 0.5500 0.5500 0.5200 0.5500 12,875 +0.01(+1.85%)
Mar 16, 2018 0.5400 0.5400 0.5200 0.5400 34,180 +0.00(+0.00%)
Mar 15, 2018 0.5400 0.5500 0.5400 0.5400 38,460 +0.02(+3.85%)
Mar 14, 2018 0.5300 0.5600 0.5100 0.5200 52,400 -0.02(-3.70%)
Mar 13, 2018 0.5300 0.5400 0.5300 0.5400 15,100 +0.01(+1.89%)
Mar 12, 2018 0.5300 0.5400 0.5300 0.5300 4,093 -0.03(-5.36%)
Mar 09, 2018 0.5600 0.5600 0.5600 0.5600 800 +0.02(+3.70%)
Mar 08, 2018 0.5200 0.5500 0.5200 0.5400 41,921 +0.02(+3.85%)
Mar 07, 2018 0.5300 0.5300 0.5200 0.5200 21,436 -0.01(-1.89%)
Mar 06, 2018 0.5500 0.5500 0.5300 0.5300 7,130 -0.02(-3.64%)
Mar 05, 2018 0.5900 0.5900 0.5500 0.5500 77,320 -0.02(-3.51%)
Mar 02, 2018 0.5800 0.5900 0.5700 0.5700 42,134 +0.00(+0.00%)
Mar 01, 2018 0.5500 0.5800 0.5400 0.5700 80,855 +0.01(+1.79%)
Feb 28, 2018 0.5300 0.5600 0.5300 0.5600 79,800 +0.03(+5.66%)
Feb 27, 2018 0.5200 0.5500 0.5200 0.5300 22,910 +0.01(+1.92%)
Feb 26, 2018 0.5200 0.5400 0.5200 0.5200 22,135 +0.00(+0.00%)
Feb 23, 2018 0.5300 0.5400 0.5200 0.5200 14,160 +0.00(+0.00%)
Feb 22, 2018 0.5400 0.5400 0.5200 0.5200 37,000 +0.00(+0.00%)
Feb 21, 2018 0.5300 0.5400 0.5200 0.5200 44,850 -0.02(-3.70%)
Feb 20, 2018 0.5600 0.5600 0.5200 0.5400 65,337 -0.01(-1.82%)
Feb 16, 2018 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Feb 15, 2018 0.6100 0.6100 0.5900 0.5900 7,250 -0.01(-1.67%)
Feb 14, 2018 0.6000 0.6000 0.5800 0.6000 19,500 +0.01(+1.69%)
Feb 13, 2018 0.6000 0.6000 0.5900 0.5900 7,500 +0.01(+1.72%)
Feb 12, 2018 0.6000 0.6000 0.5800 0.5800 16,700 +0.00(+0.00%)
Feb 09, 2018 0.5700 0.6000 0.5700 0.5800 46,100 -0.02(-3.33%)
Feb 08, 2018 0.6000 0.6000 0.5900 0.6000 71,705 +0.00(+0.00%)
Feb 07, 2018 0.6100 0.6100 0.6000 0.6000 42,710 +0.00(+0.00%)
Feb 06, 2018 0.6100 0.6100 0.5900 0.6000 40,766 -0.02(-3.23%)
Feb 05, 2018 0.6300 0.6300 0.6200 0.6200 41,775 -0.01(-1.59%)
Feb 02, 2018 0.6400 0.6500 0.6300 0.6300 126,250 -0.02(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.